Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
6.2655 USD |
31,414.4425 UNI |
6.3490 USD |
5.9600 USD |
6.4100 USD |
5.9600 USD |
| 2024-01-06 |
6.2300 USD |
1,493.4380 UNI |
6.3640 USD |
6.0620 USD |
6.4168 USD |
6.3850 USD |
| 2024-01-05 |
6.3642 USD |
3,245.8465 UNI |
6.5743 USD |
6.1900 USD |
6.5980 USD |
6.3956 USD |
| 2024-01-04 |
6.5783 USD |
11,866.2914 UNI |
6.4910 USD |
6.3940 USD |
6.6837 USD |
6.5277 USD |
| 2024-01-03 |
6.6142 USD |
24,171.6894 UNI |
7.2727 USD |
6.0000 USD |
7.3240 USD |
6.4316 USD |
| 2024-01-02 |
7.4392 USD |
12,859.1858 UNI |
7.3212 USD |
7.1850 USD |
7.8449 USD |
7.1970 USD |
| 2024-01-01 |
7.2867 USD |
2,734.9113 UNI |
7.3060 USD |
7.2270 USD |
7.7199 USD |
7.5747 USD |
| 2023-12-31 |
7.3461 USD |
2,447.7169 UNI |
7.4180 USD |
7.1700 USD |
7.6210 USD |
7.2081 USD |
| 2023-12-30 |
7.5840 USD |
6,934.2911 UNI |
7.5140 USD |
7.3510 USD |
7.7920 USD |
7.4278 USD |
| 2023-12-29 |
7.6553 USD |
7,049.1562 UNI |
7.8150 USD |
7.4060 USD |
7.9150 USD |
7.5339 USD |
| 2023-12-28 |
7.8345 USD |
18,574.4381 UNI |
7.3370 USD |
7.2401 USD |
8.2540 USD |
7.9186 USD |
| 2023-12-27 |
7.2652 USD |
8,842.9185 UNI |
7.1700 USD |
7.1446 USD |
7.9400 USD |
7.2452 USD |
| 2023-12-26 |
7.3841 USD |
48,873.4209 UNI |
6.9410 USD |
6.6570 USD |
7.7597 USD |
7.4362 USD |
| 2023-12-25 |
6.9645 USD |
28,715.3971 UNI |
6.7789 USD |
6.6760 USD |
7.1059 USD |
6.9450 USD |
| 2023-12-24 |
6.8010 USD |
13,605.5706 UNI |
6.4370 USD |
6.0510 USD |
7.1776 USD |
6.8689 USD |
| 2023-12-23 |
6.2413 USD |
4,508.8438 UNI |
6.4340 USD |
6.1111 USD |
6.4340 USD |
6.2790 USD |
| 2023-12-22 |
6.3399 USD |
14,083.6923 UNI |
6.1850 USD |
6.1660 USD |
6.4900 USD |
6.4220 USD |
| 2023-12-21 |
6.0194 USD |
4,039.8520 UNI |
5.9310 USD |
5.8759 USD |
6.2000 USD |
6.2000 USD |
| 2023-12-20 |
6.0214 USD |
2,047.9708 UNI |
5.8590 USD |
5.8255 USD |
6.0990 USD |
5.9240 USD |
| 2023-12-19 |
5.9131 USD |
2,512.6420 UNI |
6.0311 USD |
5.7954 USD |
6.0311 USD |
5.8255 USD |
| 2023-12-18 |
5.7126 USD |
14,007.3637 UNI |
6.0813 USD |
5.6000 USD |
6.0813 USD |
5.9305 USD |
| 2023-12-17 |
6.1488 USD |
3,307.8869 UNI |
6.0561 USD |
6.0491 USD |
6.2425 USD |
6.0604 USD |
| 2023-12-16 |
6.0766 USD |
7,886.5838 UNI |
6.0500 USD |
5.9380 USD |
6.2230 USD |
6.1451 USD |
| 2023-12-15 |
6.0276 USD |
25,171.8647 UNI |
6.2790 USD |
6.0000 USD |
6.2894 USD |
6.0078 USD |
| 2023-12-14 |
6.3076 USD |
20,753.7510 UNI |
6.3311 USD |
6.2698 USD |
6.4450 USD |
6.3020 USD |
| 2023-12-13 |
6.1830 USD |
6,065.4445 UNI |
6.2360 USD |
5.9900 USD |
6.3129 USD |
6.3129 USD |
| 2023-12-12 |
6.1914 USD |
5,854.9333 UNI |
6.0990 USD |
6.0990 USD |
6.2980 USD |
6.2350 USD |
| 2023-12-11 |
6.1392 USD |
19,872.3248 UNI |
6.6128 USD |
5.9000 USD |
6.6128 USD |
6.0900 USD |
| 2023-12-10 |
6.6363 USD |
27,862.7420 UNI |
6.8778 USD |
6.4142 USD |
6.8778 USD |
6.5974 USD |
| 2023-12-09 |
6.7517 USD |
72,767.9668 UNI |
6.5797 USD |
6.5756 USD |
7.0330 USD |
6.8150 USD |
| 2023-12-08 |
6.3932 USD |
6,389.4330 UNI |
6.3060 USD |
6.2950 USD |
6.4850 USD |
6.4680 USD |
| 2023-12-07 |
6.1271 USD |
6,985.1916 UNI |
6.0330 USD |
6.0330 USD |
6.3010 USD |
6.2580 USD |
| 2023-12-06 |
6.0956 USD |
9,338.1521 UNI |
6.2596 USD |
5.9850 USD |
6.2715 USD |
6.0110 USD |
| 2023-12-05 |
6.2082 USD |
10,411.5843 UNI |
6.1510 USD |
5.9980 USD |
6.3300 USD |
6.2559 USD |
| 2023-12-04 |
6.1742 USD |
19,009.8882 UNI |
6.1230 USD |
5.9300 USD |
6.2745 USD |
6.0950 USD |
| 2023-12-03 |
6.0890 USD |
4,888.0203 UNI |
6.1530 USD |
5.9610 USD |
6.2426 USD |
6.0565 USD |
| 2023-12-02 |
6.1320 USD |
28,884.5100 UNI |
6.0820 USD |
6.0539 USD |
6.1850 USD |
6.1340 USD |
| 2023-12-01 |
6.0174 USD |
4,289.5204 UNI |
5.9430 USD |
5.9430 USD |
6.0900 USD |
6.0550 USD |
| 2023-11-30 |
5.9178 USD |
15,286.8208 UNI |
5.9870 USD |
5.8797 USD |
6.0270 USD |
5.9460 USD |
| 2023-11-29 |
6.1428 USD |
11,720.2798 UNI |
6.1658 USD |
5.9880 USD |
6.3340 USD |
6.0150 USD |
| 2023-11-28 |
6.3804 USD |
54,268.6454 UNI |
6.2700 USD |
6.0840 USD |
6.5658 USD |
6.1700 USD |
| 2023-11-27 |
6.1076 USD |
56,957.6290 UNI |
6.2230 USD |
5.9521 USD |
6.2662 USD |
6.1275 USD |
| 2023-11-26 |
6.0201 USD |
10,365.1957 UNI |
6.1760 USD |
5.8640 USD |
6.1760 USD |
6.1472 USD |
| 2023-11-25 |
6.1665 USD |
2,593.1183 UNI |
6.2280 USD |
6.1064 USD |
6.2907 USD |
6.1860 USD |
| 2023-11-24 |
6.2492 USD |
16,187.7889 UNI |
6.3682 USD |
6.1310 USD |
6.5800 USD |
6.1887 USD |
| 2023-11-23 |
6.2369 USD |
9,334.4483 UNI |
6.0880 USD |
6.0880 USD |
6.3980 USD |
6.3370 USD |
| 2023-11-22 |
5.7946 USD |
45,737.0387 UNI |
4.9132 USD |
4.9132 USD |
6.2605 USD |
6.1318 USD |
| 2023-11-21 |
5.0006 USD |
4,488.5502 UNI |
5.1830 USD |
4.8500 USD |
5.1830 USD |
4.8990 USD |
| 2023-11-20 |
5.2511 USD |
7,627.5499 UNI |
5.2345 USD |
5.1540 USD |
5.3460 USD |
5.1630 USD |
| 2023-11-19 |
5.1603 USD |
4,022.5063 UNI |
5.0600 USD |
4.9800 USD |
5.2411 USD |
5.2411 USD |